Premium
CVR Energy Inc (CVI)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.5 | 13.6537411251 | 18.31 | 20.82 | 17.52 | 1060266 | 18.27544511 | CS |
| 4 | 2.26 | 12.1832884097 | 18.55 | 22.2 | 17.25 | 1349883 | 19.00603567 | CS |
| 12 | 2.73 | 15.0995575221 | 18.08 | 22.2 | 17.25 | 1055459 | 19.13901622 | CS |
| 26 | -2.36 | -10.1855848079 | 23.17 | 25.23 | 15.6 | 1370215 | 19.60306065 | CS |
| 52 | -15.22 | -42.2425756314 | 36.03 | 38.07 | 15.6 | 1204342 | 23.26268207 | CS |
| 156 | -0.28 | -1.32764343291 | 21.09 | 43.61 | 15.6 | 1018440 | 28.41660193 | CS |
| 260 | 2.53 | 13.8402625821 | 18.28 | 43.61 | 9.81 | 917360 | 24.83558488 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742251200 | 20.68 | 1.45 | 7.54 | 19.3 | 20.77 | 19.28 | 1168400 |
| 1741992000 | 19.23 | 0.92 | 5.02 | 18.33 | 19.33 | 18.21 | 926458 |
| 1741905600 | 18.31 | 0.34 | 1.89 | 18.29 | 18.6 | 17.98 | 746310 |
| 1741819200 | 17.97 | 0.01 | 0.06 | 17.63 | 18.4 | 17.52 | 1441277 |
| 1741732800 | 17.96 | -0.22 | -1.21 | 18.42 | 18.72 | 17.87 | 1231017 |
| 1741646400 | 18.18 | 0.12 | 0.66 | 18.31 | 18.685 | 18.045 | 945291 |
| 1741390800 | 18.06 | -0.29 | -1.58 | 18.24 | 18.9 | 18.05 | 1155569 |
| 1741304400 | 18.35 | 0.23 | 1.27 | 18.07 | 19.06 | 17.95 | 1301874 |
| 1741218000 | 18.12 | 0.14 | 0.78 | 17.78 | 18.33 | 17.47 | 1243860 |
| 1741131600 | 17.98 | 0.27 | 1.52 | 17.55 | 18.42 | 17.25 | 1471715 |
| 1741045200 | 17.71 | -0.71 | -3.85 | 18.52 | 18.71 | 17.42 | 1423034 |
| 1740786000 | 18.42 | -0.63 | -3.31 | 18.89 | 19.1099 | 18.16 | 1282517 |
| 1740699600 | 19.05 | -0.83 | -4.18 | 19.89 | 20.26 | 18.99 | 1510982 |
| 1740613200 | 19.88 | -0.66 | -3.21 | 20.45 | 20.45 | 19.29 | 1059034 |
| 1740526800 | 20.54 | -0.53 | -2.52 | 21.15 | 21.1782 | 20.17 | 1236369 |
| 1740440400 | 21.07 | 0.72 | 3.54 | 20.53 | 21.3 | 20.32 | 1402420 |
| 1740181200 | 20.35 | 0.16 | 0.79 | 20.26 | 20.62 | 20 | 1106754 |
| 1740094800 | 20.19 | 0.33 | 1.66 | 19.66 | 20.37 | 18.9125 | 1290302 |
| 1740008400 | 19.86 | 1.37 | 7.41 | 20.6 | 22.2 | 19.49 | 3452813 |
| 1739922000 | 18.49 | -0.07 | -0.38 | 18.55 | 18.96 | 18.21 | 1425284 |
| 1739576400 | 18.56 | 0.34 | 1.87 | 18.4 | 18.7 | 18.27 | 554100 |
| 1739490000 | 18.22 | -0.39 | -2.10 | 18.59 | 18.62 | 17.695 | 781620 |
| 1739403600 | 18.61 | -0.9 | -4.61 | 19.28 | 19.57 | 18.49 | 624457 |
| 1739317200 | 19.51 | 0.24 | 1.25 | 19.22 | 19.65 | 19.175 | 433622 |
| 1739230800 | 19.27 | 0.93 | 5.07 | 18.58 | 19.44 | 18.58 | 770622 |
| 1738971600 | 18.34 | -0.05 | -0.27 | 18.51 | 18.66 | 18.2 | 653724 |
| 1738885200 | 18.39 | -0.57 | -3.01 | 19.04 | 19.095 | 18.29 | 610782 |
| 1738798800 | 18.96 | -0.7 | -3.56 | 19.52 | 19.68 | 18.94 | 681609 |
| 1738712400 | 19.66 | 0.74 | 3.91 | 18.77 | 19.77 | 18.72 | 652651 |
| 1738626000 | 18.92 | -0.03 | -0.16 | 18.68 | 19.22 | 18.34 | 646420 |
| 1738366800 | 18.95 | -0.12 | -0.63 | 18.9 | 19.4199 | 18.51 | 708862 |
| 1738280400 | 19.07 | -0.6 | -3.05 | 19.98 | 20.0189 | 18.75 | 916272 |
| 1738194000 | 19.67 | 0.23 | 1.18 | 19.32 | 19.81 | 19.16 | 887131 |
| 1738107600 | 19.44 | -0.78 | -3.86 | 20.15 | 20.33 | 19.26 | 777944 |
| 1738021200 | 20.22 | -0.47 | -2.27 | 20.84 | 21 | 20.13 | 706015 |
| 1737762000 | 20.69 | 0.28 | 1.37 | 21.25 | 21.26 | 20.67 | 474167 |
| 1737675600 | 20.41 | 0 | 0.00 | 20.41 | 20.41 | 20.41 | 0 |
| 1737589200 | 20.41 | -0.94 | -4.40 | 21.02 | 21.1 | 20.31 | 901788 |
| 1737502800 | 21.35 | 0.27 | 1.28 | 21.02 | 21.46 | 20.525 | 1053164 |
| 1737157200 | 21.08 | -0.54 | -2.50 | 21.56 | 21.5815 | 20.785 | 1105319 |
| 1737070800 | 21.62 | 0.37 | 1.74 | 21 | 21.67 | 20.9461 | 813341 |
| 1736984400 | 21.25 | 0.77 | 3.76 | 20.71 | 21.35 | 20.53 | 1105184 |
| 1736898000 | 20.48 | 0.08 | 0.39 | 20.39 | 20.87 | 20.02 | 1012321 |
| 1736811600 | 20.4 | 1.45 | 7.65 | 19.25 | 20.48 | 19.1 | 1231992 |
| 1736552400 | 18.95 | 0.36 | 1.94 | 18.94 | 19.06 | 18.61 | 688148 |
| 1736379600 | 18.59 | 0.37 | 2.03 | 18.1 | 18.7352 | 18.04 | 1327680 |
| 1736293200 | 18.22 | 0.15 | 0.83 | 18.22 | 18.36 | 17.99 | 921829 |
| 1736206800 | 18.07 | -0.66 | -3.52 | 18.69 | 18.855 | 18.05 | 1199068 |
| 1735947600 | 18.73 | -0.05 | -0.27 | 18.71 | 18.78 | 18.33 | 986447 |
| 1735861200 | 18.78 | 0.04 | 0.21 | 18.95 | 19.05 | 18.69 | 658235 |
| 1735688400 | 18.74 | 0.18 | 0.97 | 18.66 | 19.02 | 18.55 | 1063179 |
| 1735602000 | 18.56 | 0.09 | 0.49 | 18.47 | 18.83 | 18.13 | 1411934 |
| 1735342800 | 18.47 | 0.18 | 0.98 | 18.29 | 18.57 | 17.96 | 1167753 |
| 1735256400 | 18.29 | 0.13 | 0.72 | 18.05 | 18.37 | 17.86 | 1297796 |
| 1735077840 | 18.16 | 0.08 | 0.44 | 18.05 | 18.28 | 17.83 | 817925 |
| 1734997200 | 18.08 | 0.07 | 0.39 | 18.08 | 18.23 | 17.48 | 1868313 |
| 1734738000 | 18.01 | 0.06 | 0.33 | 17.76 | 18.37 | 17.75 | 10422341 |
| 1734651600 | 17.95 | 0.03 | 0.17 | 18.14 | 18.335 | 17.68 | 1970223 |
| 1734565200 | 17.92 | -0.58 | -3.14 | 18.47 | 18.47 | 17.76 | 1625604 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
